4.54
+0.03(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.5 | 4.51 | 4.51 | 4.52 | 4.44 | 12.96M |
| September 04, 2025 | 4.45 | 4.49 | 4.49 | 4.53 | 4.43 | 16.57M |
| September 03, 2025 | 4.54 | 4.44 | 4.44 | 4.58 | 4.43 | 14.1M |
| September 02, 2025 | 4.58 | 4.54 | 4.54 | 4.58 | 4.46 | 18.62M |
| September 01, 2025 | 4.61 | 4.57 | 4.57 | 4.65 | 4.54 | 20.46M |
| August 29, 2025 | 4.65 | 4.61 | 4.61 | 4.67 | 4.58 | 20.33M |
| August 28, 2025 | 4.79 | 4.64 | 4.64 | 4.87 | 4.5 | 42.7M |
| August 27, 2025 | 4.93 | 4.79 | 4.79 | 4.95 | 4.78 | 24.01M |
| August 26, 2025 | 4.83 | 4.93 | 4.93 | 4.95 | 4.78 | 29.96M |
| August 25, 2025 | 4.81 | 4.85 | 4.85 | 4.85 | 4.74 | 25.08M |
| August 22, 2025 | 4.74 | 4.79 | 4.79 | 4.85 | 4.64 | 29.27M |
| August 21, 2025 | 4.72 | 4.72 | 4.72 | 4.74 | 4.68 | 15.24M |
| August 20, 2025 | 4.67 | 4.71 | 4.71 | 4.72 | 4.63 | 16.16M |
| August 19, 2025 | 4.63 | 4.67 | 4.67 | 4.68 | 4.6 | 15.44M |
| August 18, 2025 | 4.59 | 4.64 | 4.64 | 4.69 | 4.59 | 17.67M |
| August 15, 2025 | 4.52 | 4.6 | 4.6 | 4.6 | 4.51 | 18.07M |
| August 14, 2025 | 4.61 | 4.51 | 4.51 | 4.63 | 4.51 | 15.47M |
| August 13, 2025 | 4.6 | 4.61 | 4.61 | 4.64 | 4.57 | 13.74M |
| August 12, 2025 | 4.6 | 4.6 | 4.6 | 4.66 | 4.59 | 13.36M |
| August 11, 2025 | 4.57 | 4.6 | 4.6 | 4.61 | 4.53 | 14.79M |
| August 08, 2025 | 4.57 | 4.57 | 4.57 | 4.59 | 4.52 | 13.5M |
| August 07, 2025 | 4.56 | 4.56 | 4.56 | 4.6 | 4.54 | 16.24M |
| August 06, 2025 | 4.6 | 4.56 | 4.56 | 4.62 | 4.52 | 13.21M |
| August 05, 2025 | 4.65 | 4.68 | 4.58 | 4.68 | 4.63 | 12.68M |
| August 04, 2025 | 4.57 | 4.64 | 4.54 | 4.64 | 4.52 | 11.46M |
| August 01, 2025 | 4.54 | 4.57 | 4.57 | 4.62 | 4.52 | 14.53M |
| July 31, 2025 | 4.57 | 4.54 | 4.54 | 4.6 | 4.52 | 12.74M |
| July 30, 2025 | 4.63 | 4.59 | 4.59 | 4.63 | 4.56 | 11.67M |
| July 29, 2025 | 4.63 | 4.62 | 4.62 | 4.66 | 4.56 | 14.86M |
| July 28, 2025 | 4.68 | 4.64 | 4.64 | 4.69 | 4.62 | 15.46M |
| July 25, 2025 | 4.66 | 4.66 | 4.66 | 4.72 | 4.64 | 17.9M |
| July 24, 2025 | 4.63 | 4.67 | 4.67 | 4.71 | 4.6 | 18.7M |
| July 23, 2025 | 4.61 | 4.64 | 4.64 | 4.78 | 4.56 | 29.76M |
| July 22, 2025 | 4.58 | 4.59 | 4.59 | 4.6 | 4.53 | 19.34M |
| July 21, 2025 | 4.53 | 4.57 | 4.57 | 4.62 | 4.52 | 22.41M |
| July 18, 2025 | 4.61 | 4.54 | 4.54 | 4.62 | 4.52 | 20.06M |
| July 17, 2025 | 4.52 | 4.61 | 4.61 | 4.62 | 4.5 | 27.95M |
| July 16, 2025 | 4.54 | 4.53 | 4.53 | 4.56 | 4.49 | 19.73M |
| July 15, 2025 | 4.56 | 4.53 | 4.53 | 4.57 | 4.43 | 29.58M |
| July 14, 2025 | 4.5 | 4.57 | 4.57 | 4.6 | 4.46 | 39.99M |
| July 11, 2025 | 4.42 | 4.53 | 4.53 | 4.62 | 4.42 | 69.51M |
| July 10, 2025 | 4.34 | 4.39 | 4.39 | 4.4 | 4.34 | 16.62M |
| July 09, 2025 | 4.38 | 4.36 | 4.36 | 4.4 | 4.35 | 18.86M |
| July 08, 2025 | 4.32 | 4.38 | 4.38 | 4.38 | 4.31 | 17.07M |
| July 07, 2025 | 4.31 | 4.33 | 4.33 | 4.36 | 4.3 | 16.69M |
| July 04, 2025 | 4.38 | 4.32 | 4.32 | 4.42 | 4.3 | 29.09M |
| July 03, 2025 | 4.37 | 4.38 | 4.38 | 4.39 | 4.34 | 21.46M |
| July 02, 2025 | 4.4 | 4.36 | 4.36 | 4.41 | 4.33 | 26.47M |
| July 01, 2025 | 4.51 | 4.37 | 4.37 | 4.54 | 4.34 | 50.01M |
| June 30, 2025 | 4.54 | 4.46 | 4.46 | 4.7 | 4.44 | 63.39M |
| June 27, 2025 | 4.55 | 4.4 | 4.4 | 4.64 | 4.39 | 125.27M |
| June 26, 2025 | 4.51 | 4.76 | 4.76 | 4.76 | 4.51 | 139.68M |
| June 25, 2025 | 4.09 | 4.33 | 4.33 | 4.48 | 4.08 | 45.85M |
| June 24, 2025 | 4.04 | 4.09 | 4.09 | 4.1 | 4.01 | 8.5M |
| June 23, 2025 | 3.95 | 4.05 | 4.05 | 4.06 | 3.92 | 8.63M |
| June 20, 2025 | 3.97 | 3.96 | 3.96 | 4 | 3.95 | 4.43M |
| June 19, 2025 | 4.04 | 3.97 | 3.97 | 4.06 | 3.95 | 9.57M |
| June 18, 2025 | 4.08 | 4.05 | 4.05 | 4.09 | 4.04 | 6.77M |
| June 17, 2025 | 4.14 | 4.09 | 4.09 | 4.15 | 4.07 | 9.43M |
| June 16, 2025 | 4.06 | 4.16 | 4.16 | 4.18 | 4.04 | 11.42M |
